Filter
Country: Croatia Date: 08/23/2016 Volume: 968,279 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | OPTE-R-A | 0.24 | 0.23 | 0.24 | -2.77% | 2.26% | 3,200 | 768 | 0.23 | 0.24 | 0.24 | 0.24 |
2. | HHLD-R-A | 0.48 | 0.50 | 0.50 | 0.52% | 2.18% | 2,555 | 1,272 | 0.48 | 0.51 | 0.48 | 0.50 |
3. | VLEN-R-B | 0.63 | 0.62 | 0.63 | -6.00% | -4.44% | 4,000 | 2,515 | 0.62 | 0.63 | 0.62 | 0.70 |
4. | DLKV-R-A | 1.73 | 1.75 | 1.73 | 1.38% | 0.23% | 14,560 | 25,208 | 1.72 | 1.75 | 1.72 | 1.75 |
5. | VART-R-1 | 2.23 | 2.37 | 2.28 | 7.40% | 0.35% | 653 | 1,489 | 2.23 | 2.37 | 2.26 | 2.37 |
6. | DELT-R-A | 2.61 | 2.57 | 2.58 | -1.63% | -1.07% | 298 | 770 | 2.57 | 2.61 | | |
7. | LULG-R-A | 2.65 | 2.58 | 2.65 | 0.00% | 2.04% | 298 | 790 | 2.58 | 2.65 | | |
8. | PTKM-R-A | 2.53 | 2.65 | 2.52 | 1.78% | -5.85% | 6,819 | 17,190 | 2.39 | 2.65 | 2.51 | 2.68 |
9. | BLJE-R-A | 2.70 | 2.70 | 2.72 | 0.24% | 1.53% | 1,086 | 2,959 | 2.70 | 2.76 | 2.70 | 2.78 |
10. | SUNH-R-A | 3.19 | 3.21 | 3.19 | 1.68% | 0.41% | 950 | 3,035 | 3.19 | 3.21 | 3.19 | 3.25 |
11. | BRIN-R-A | 3.32 | 3.32 | 3.32 | -0.04% | -0.04% | 50 | 166 | 3.32 | 3.32 | | 3.32 |
12. | RIVP-R-A | 3.83 | 3.83 | 3.83 | 0.00% | 0.63% | 17,779 | 68,085 | 3.79 | 3.84 | 3.82 | 3.83 |
13. | VPIK-R-A | 4.25 | 4.25 | 4.25 | 1.33% | 0.66% | 193 | 820 | 4.25 | 4.25 | 4.20 | 4.51 |
14. | BD62-R-A | 4.25 | 4.26 | 4.26 | -0.90% | -0.95% | 182 | 776 | 4.25 | 4.38 | 3.85 | 4.26 |
15. | BETA-R-A | 5.32 | 5.18 | 5.28 | -2.55% | -0.67% | 298 | 1,574 | 5.18 | 5.32 | | |
16. | PCTS-R-A | 5.24 | 5.24 | 5.24 | 0.25% | -0.90% | 149 | 781 | 5.24 | 5.24 | | |
17. | ZABA-R-A | 5.56 | 5.56 | 5.56 | -1.39% | -1.39% | 4,042 | 22,481 | 5.56 | 5.63 | 5.56 | 5.63 |
18. | GAMA-R-A | 5.38 | 5.57 | 5.55 | 10.53% | 5.88% | 3,156 | 17,506 | 5.31 | 5.57 | | |
19. | LKRI-R-A | 6.50 | 6.50 | 6.50 | 0.00% | 0.02% | 94 | 611 | 6.50 | 6.50 | 6.50 | 6.56 |
20. | DDJH-R-A | 6.58 | 6.77 | 6.60 | 5.07% | 1.95% | 433 | 2,858 | 6.54 | 6.77 | 6.57 | 6.77 |
21. | SLPF-R-A | 7.29 | 7.37 | 7.31 | 0.91% | 0.09% | 816 | 5,961 | 7.29 | 7.37 | 7.03 | 7.63 |
22. | TPNG-R-A | 9.70 | 9.70 | 9.70 | 2.22% | 2.91% | 5 | 49 | 9.70 | 9.70 | | |
23. | SNHA-R-A | 10.15 | 10.22 | 10.17 | 0.98% | -0.64% | 199 | 2,024 | 10.15 | 10.22 | | |
24. | HZLA-R-A | 11.41 | 11.41 | 11.41 | 1.19% | 1.19% | 40 | 457 | 11.41 | 11.41 | | |
25. | ADPL-R-A | 15.73 | 15.79 | 15.75 | 2.13% | 0.49% | 292 | 4,598 | 15.73 | 15.79 | 15.57 | 15.79 |
26. | ULPL-R-A | 17.25 | 17.25 | 17.25 | 3.17% | 3.17% | 10 | 173 | 17.25 | 17.25 | 16.67 | 17.25 |
27. | HT-R-A | 18.98 | 19.20 | 19.11 | 1.17% | 0.16% | 5,799 | 110,827 | 18.96 | 19.20 | 19.11 | 19.23 |
28. | ATPL-R-A | 24.22 | 24.22 | 24.22 | 5.45% | 4.55% | 7 | 170 | 24.22 | 24.22 | 23.20 | 24.22 |
29. | PVCM-R-A | 25.22 | 25.24 | 25.23 | -0.05% | -0.49% | 551 | 13,903 | 25.22 | 25.26 | | |
30. | ATGR-R-A | 108.17 | 27.11 | 27.08 | 0.13% | 0.02% | 34 | 3,683 | 108.17 | 108.45 | 108.45 | 108.83 |
31. | SAPN-R-A | 38.78 | 38.78 | 38.78 | 0.76% | -0.82% | 8 | 310 | 38.78 | 38.78 | 38.78 | 39.42 |
32. | VIRO-R-A | 39.68 | 39.82 | 39.82 | 0.00% | 2.90% | 325 | 12,940 | 39.68 | 39.82 | 37.84 | 39.82 |
33. | HMST-R-A | 42.35 | 42.35 | 42.35 | 1.30% | 0.35% | 4 | 169 | 42.35 | 42.35 | 41.29 | 43.13 |
34. | PODR-R-A | 48.38 | 47.78 | 48.37 | -0.27% | 0.95% | 4,420 | 213,786 | 47.78 | 49.24 | 47.65 | 48.31 |
35. | ADRS-P-A | 54.52 | 54.02 | 54.10 | -0.73% | -0.61% | 1,203 | 65,086 | 54.02 | 54.52 | 53.75 | 54.42 |
36. | KRAS-R-A | 67.29 | 67.29 | 67.29 | -0.59% | -1.24% | 35 | 2,355 | 67.29 | 67.29 | 67.29 | 70.08 |
37. | AUHR-R-A | 69.68 | 69.68 | 69.68 | 0.00% | 0.07% | 9 | 627 | 69.68 | 69.68 | 66.36 | 70.21 |
38. | ADRS-R-A | 74.32 | 74.32 | 74.32 | 1.82% | 1.09% | 146 | 10,851 | 74.32 | 74.32 | 73.74 | 76.31 |
39. | LKPC-R-A | 77.09 | 77.14 | 77.12 | -1.32% | -1.35% | 80 | 6,170 | 77.09 | 77.14 | 77.14 | 79.63 |
40. | PBZ-R-A | 80.96 | 86.26 | 84.85 | 3.53% | 2.58% | 38 | 3,224 | 80.96 | 86.26 | 82.95 | 90.91 |
41. | KOEI-R-A | 88.19 | 88.26 | 88.25 | 0.77% | 0.88% | 82 | 7,236 | 88.19 | 88.26 | 87.60 | 88.91 |
42. | SLRS-R-A | 95.56 | 95.56 | 95.56 | 0.70% | 0.42% | 10 | 956 | 95.56 | 95.56 | 95.03 | 98.21 |
43. | HIMR-R-A | 104.85 | 104.85 | 104.76 | 0.00% | -0.08% | 268 | 28,076 | 104.45 | 104.85 | 104.59 | 105.25 |
44. | ERNT-R-A | 135.78 | 136.17 | 136.12 | 0.59% | 0.60% | 27 | 3,675 | 135.78 | 136.30 | 135.39 | 136.17 |
45. | KOTR-P-A | 165.90 | 165.90 | 165.90 | 0.08% | 0.08% | 52 | 8,627 | 165.90 | 165.90 | 165.77 | 165.90 |
46. | CROBEX | | 238.89 | | 0.25% | | | | | | | |
47. | HUPZ-R-A | 338.44 | 338.44 | 338.43 | 0.00% | 0.00% | 216 | 73,102 | 338.31 | 338.44 | 333.13 | 338.44 |
48. | ZVZD-R-A | 376.93 | 376.93 | 376.93 | 1.07% | 1.56% | 9 | 3,392 | 376.93 | 376.93 | 376.93 | 383.11 |
49. | INA-R-A | 392.20 | 392.20 | 392.20 | 0.00% | 0.00% | 16 | 6,275 | 392.20 | 392.20 | 392.20 | 395.51 |
50. | LRH-R-A | 530.89 | 530.89 | 530.89 | 0.00% | -0.14% | 75 | 39,817 | 530.89 | 530.89 | 517.89 | 530.89 |
51. | LEDO-R-A | 1,413.50 | 1,413.50 | 1,413.50 | 0.00% | 0.17% | 1 | 1,413 | 1,413.50 | 1,413.50 | 1,390.87 | 1,420.00 |
52. | MDKA-R-A | 1,904.57 | 1,904.57 | 1,904.57 | 0.00% | 0.15% | 7 | 13,332 | 1,904.57 | 1,904.57 | 1,851.62 | 1,904.57 |
53. | JMNC-R-A | 15,130.40 | 15,395.85 | 15,336.09 | 5.45% | 5.05% | 10 | 153,361 | 15,130.40 | 15,395.85 | 14,626.05 | 15,521.93 |
| | | | | | | | 968,279 | | | | |
*Optimism is calculated based on the number of shares with the average price rising/falling, and the daily traffic.
Using the daily trading data on the exchange is intended only for personal use and it is prohibited any commercial use of data and any redistribution of data through the electronic or print media or otherwise. The owner of information is Zagreb Stock Exchange, but the Exchange or MojeDionice.com are not responsible for accuracy of the published data.